주식
Báo cáo
Tin tức
Hướng dẫn
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
09/01/2026 6,900 -0.46 (-6.25%) 261,300 1,854.6 0 0 7,360 7,870 6,850
08/01/2026 7,360 0.08 (1.1%) 318,700 2,361.92 0 0 7,280 7,780 6,780
07/01/2026 7,280 -0.12 (-1.62%) 178,800 1,308.22 0 0 7,400 7,910 6,890
06/01/2026 7,400 0.38 (5.41%) 586,300 4,165.18 0 0 7,020 7,510 6,530
05/01/2026 7,020 0.03 (0.43%) 130,900 915.56 0 0 6,990 7,470 6,510
31/12/2025 6,990 0.01 (0.14%) 401,700 2,772.33 0 0 6,980 7,460 6,500
30/12/2025 6,980 -0.08 (-1.13%) 142,900 1,003.95 0 0 7,060 7,550 6,570
29/12/2025 7,060 0.11 (1.58%) 370,600 2,546.31 123,900 830.13 6,950 7,430 6,470
26/12/2025 6,950 -0.15 (-2.11%) 852,800 5,856.86 100,000 759 7,100 7,590 6,610
25/12/2025 7,100 -0.29 (-3.92%) 311,300 2,246.77 0 0 7,390 7,900 6,880
24/12/2025 7,390 0.29 (4.08%) 605,500 4,444.64 0 0 7,100 7,590 6,610
23/12/2025 7,100 -0.35 (-4.7%) 1,709,300 12,413.2 100,000 699 7,450 7,970 6,930
22/12/2025 7,450 -0.16 (-2.1%) 1,115,500 8,318.03 0 0 7,610 8,140 7,080
19/12/2025 7,610 -0.14 (-1.81%) 1,428,000 10,895.18 0 0 7,750 8,290 7,210
18/12/2025 7,750 -0.32 (-3.97%) 1,649,200 12,662.62 210,000 1,596 8,070 8,630 7,510
17/12/2025 8,070 -0.06 (-0.74%) 193,900 1,557.14 0 0 8,130 8,690 7,570
16/12/2025 8,130 0 (0%) 134,300 1,087.9 0 0 8,130 8,690 7,570
15/12/2025 8,130 0.03 (0.37%) 373,200 2,996.36 0 0 8,100 8,660 7,540
12/12/2025 8,100 -0.45 (-5.26%) 728,200 5,964.94 61,000 521.55 8,550 9,140 7,960
11/12/2025 8,550 -0.16 (-1.84%) 1,063,500 8,997.49 442,000 3,597.4 8,710 9,310 8,110
10/12/2025 8,710 -0.06 (-0.68%) 783,700 6,754.48 0 0 8,770 9,380 8,160
09/12/2025 8,770 -0.23 (-2.56%) 239,900 2,114.11 51,000 426.87 9,000 9,630 8,370
08/12/2025 9,000 0.12 (1.35%) 1,188,100 10,746.46 200,000 1,820 8,880 9,500 8,260
05/12/2025 8,880 0 (0%) 280,000 2,465. 0 0 8,880 9,500 8,260
04/12/2025 8,880 -0.2 (-2.2%) 646,100 5,725.36 0 0 9,080 9,710 8,450
03/12/2025 9,080 0.28 (3.18%) 600,400 5,365.17 0 0 8,800 9,410 8,190
02/12/2025 8,800 -0.18 (-2.%) 217,500 1,915.83 665,000 5,981.7 8,980 9,600 8,360
01/12/2025 8,980 0.1 (1.13%) 991,200 9,132.53 500,000 4,500 8,880 9,500 8,260
28/11/2025 8,880 -0.12 (-1.33%) 256,300 2,262.21 0 0 9,000 9,630 8,370
27/11/2025 9,000 -0.27 (-2.91%) 1,272,700 11,505.63 0 0 9,270 9,910 8,630
26/11/2025 9,270 0.6 (6.92%) 954,100 8,624. 580,000 5,376.6 8,670 9,270 8,070
25/11/2025 8,670 -0.01 (-0.12%) 201,800 1,736.75 980,000 9,094.4 8,680 9,280 8,080
24/11/2025 8,680 0.08 (0.93%) 247,900 2,174.4 0 0 8,600 9,200 8,000
21/11/2025 8,600 -0.6 (-6.52%) 805,500 7,070.99 1,150,000 9,844 9,200 9,840 8,560
20/11/2025 9,200 0.3 (3.37%) 182,400 1,647.03 0 0 8,900 9,520 8,280
19/11/2025 8,900 -0.49 (-5.22%) 1,771,100 15,649.94 0 0 9,390 10,000 8,740
18/11/2025 9,390 -0.29 (-3.%) 653,500 6,101.06 500,000 4,550 9,680 10,350 9,010
17/11/2025 9,680 -0.47 (-4.63%) 2,086,500 20,017.17 0 0 10,150 10,850 9,440
14/11/2025 10,150 0.37 (3.78%) 151,500 1,507.8 0 0 9,780 10,450 9,100
13/11/2025 9,780 -0.32 (-3.17%) 171,500 1,691.08 0 0 10,100 10,800 9,400
12/11/2025 10,100 0.33 (3.38%) 1,120,800 10,954.24 0 0 9,770 10,450 9,090
11/11/2025 9,770 -0.73 (-6.95%) 927,600 9,192.68 0 0 10,500 11,200 9,770
10/11/2025 10,500 -0.15 (-1.41%) 1,007,600 10,665.31 448,000 4,490 10,650 11,350 9,910
07/11/2025 10,650 0.68 (6.82%) 1,151,800 12,215.54 1,100,000 11,260 9,970 10,650 9,280
06/11/2025 9,970 0.65 (6.97%) 605,600 5,898.47 700,000 6,349.95 9,320 9,970 8,670
05/11/2025 9,320 0.09 (0.98%) 374,500 3,546.69 0 0 9,230 9,870 8,590
04/11/2025 9,230 -0.35 (-3.65%) 635,500 5,682.74 227,000 2,043 9,580 10,250 8,910
03/11/2025 9,580 -0.72 (-6.99%) 799,400 7,793.76 562,000 5,603.2 10,300 11,000 9,580
31/10/2025 10,300 -0.25 (-2.37%) 472,100 4,834.91 90,000 883.8 10,550 11,250 9,820
30/10/2025 10,550 0.65 (6.57%) 3,825,900 39,390.14 500,000 4,950 9,900 10,550 9,210
29/10/2025 9,900 0.64 (6.91%) 159,400 1,578.06 0 0 9,260 9,900 8,620
28/10/2025 9,260 0.6 (6.93%) 103,000 953.78 0 0 8,660 9,260 8,060
27/10/2025 8,660 0.56 (6.91%) 339,100 2,935.08 3,040,000 24,217.4 8,100 8,660 7,540
24/10/2025 8,100 -0.07 (-0.86%) 808,200 6,476.26 0 0 8,170 8,740 7,600
23/10/2025 8,170 0.27 (3.42%) 683,400 5,438.96 0 0 7,900 8,450 7,350
22/10/2025 7,900 -0.02 (-0.25%) 759,000 5,730.94 553,900 4,343.49 7,920 8,470 7,370
21/10/2025 7,920 -0.23 (-2.82%) 690,300 5,409.1 0 0 8,150 8,720 7,580
20/10/2025 8,150 -0.25 (-2.98%) 775,400 6,428.64 0 0 8,400 8,980 7,820
17/10/2025 8,400 -0.28 (-3.23%) 572,200 4,865.74 0 0 8,680 9,280 8,080
16/10/2025 8,680 0.28 (3.33%) 529,400 4,477.34 700,000 5,996 8,400 8,980 7,820
15/10/2025 8,400 -0.39 (-4.44%) 1,266,700 10,440.5 0 0 8,790 9,400 8,180
14/10/2025 8,790 -0.66 (-6.98%) 832,100 7,352.45 0 0 9,450 10,100 8,790
13/10/2025 9,450 -0.01 (-0.11%) 1,309,000 11,641.17 0 0 9,460 10,100 8,800
10/10/2025 9,460 -0.64 (-6.34%) 404,200 3,876.9 0 0 10,100 10,800 9,400
09/10/2025 10,100 -0.35 (-3.35%) 303,100 3,017.62 0 0 10,450 11,150 9,720
08/10/2025 10,450 0.35 (3.47%) 332,800 3,303.38 0 0 10,100 10,800 9,400
07/10/2025 10,100 -0.7 (-6.48%) 746,800 7,650.87 0 0 10,800 11,550 10,050
06/10/2025 10,800 0.45 (4.35%) 481,800 5,107.34 240,000 2,311.2 10,350 11,050 9,630
03/10/2025 10,350 0.65 (6.7%) 657,800 6,703.84 623,000 6,004.8 9,700 10,350 9,030
02/10/2025 9,700 -0.45 (-4.43%) 1,357,500 13,024.83 200,000 1,888 10,150 10,850 9,440
01/10/2025 10,150 -0.75 (-6.88%) 565,300 5,737.8 817,000 8,292.55 10,900 11,650 10,150
30/09/2025 10,900 -0.8 (-6.84%) 1,148,700 12,606.07 0 0 11,700 12,500 10,900
29/09/2025 11,700 -0.35 (-2.9%) 1,027,800 12,173.37 0 0 12,050 12,850 11,250
26/09/2025 12,050 0.75 (6.64%) 1,470,100 16,372.92 0 0 11,300 12,050 10,550
25/09/2025 11,300 -0.8 (-6.61%) 874,500 9,900.24 320,000 3,616 12,100 12,900 11,300
24/09/2025 12,100 -0.9 (-6.92%) 1,073,100 13,072.54 200,000 2,460 13,000 13,900 12,100
23/09/2025 13,000 -0.95 (-6.81%) 558,600 7,343.8 0 0 13,950 14,900 13,000
22/09/2025 13,950 -0.05 (-0.36%) 1,066,100 14,368.71 396,800 5,362.16 14,000 14,950 13,050
19/09/2025 14,000 -0.75 (-5.08%) 597,000 8,663.64 100,000 1,375 14,750 15,750 13,750
18/09/2025 14,750 -0.75 (-4.84%) 780,100 11,635.95 35,000 507.5 15,500 16,550 14,450
17/09/2025 15,500 0 (0%) 525,600 7,842.25 30,000 435 15,500 16,550 14,450
16/09/2025 15,500 0.6 (4.03%) 1,676,200 25,445.82 0 0 14,900 15,900 13,900
15/09/2025 14,900 0.95 (6.81%) 857,300 12,387.07 0 0 13,950 14,900 13,000
12/09/2025 13,950 -1.05 (-7.%) 508,300 7,216.29 0 0 15,000 16,050 13,950
11/09/2025 15,000 -0.85 (-5.36%) 785,200 11,720.09 0 0 15,850 16,950 14,750
10/09/2025 15,850 -0.05 (-0.31%) 577,000 8,928.13 250,000 3,720 15,900 17,000 14,800
09/09/2025 15,900 0 (0%) 604,100 9,582.3 0 0 15,900 17,000 14,800
08/09/2025 15,900 0.2 (1.27%) 745,600 11,702.08 0 0 15,700 16,750 14,650
05/09/2025 15,700 -0.15 (-0.95%) 1,005,600 15,874.41 1,497,500 25,382.63 15,850 16,950 14,750
04/09/2025 15,850 0.1 (0.63%) 1,174,300 18,712.79 1,650,000 27,472.5 15,750 16,850 14,650
03/09/2025 15,750 1 (6.78%) 1,233,600 19,410.64 450,000 6,210 14,750 15,750 13,750
29/08/2025 14,750 0.95 (6.88%) 1,405,600 20,552.69 1,740,000 23,130 13,800 14,750 12,850
28/08/2025 13,800 0.9 (6.98%) 1,235,300 16,680.86 1,190,000 15,522 12,900 13,800 12,000
27/08/2025 12,900 -0.2 (-1.53%) 511,300 6,607.44 947,200 13,056.8 13,100 14,000 12,200
26/08/2025 13,100 0.1 (0.77%) 651,200 8,234.41 1,600,000 21,190 13,000 13,900 12,100
25/08/2025 13,000 -0.15 (-1.14%) 1,127,300 14,236.69 2,920,000 41,026 13,150 14,050 12,250
22/08/2025 13,150 -0.55 (-4.01%) 311,100 4,112.38 440,000 6,380 13,700 14,650 12,750
21/08/2025 13,700 0 (0%) 1,639,400 22,273.01 190,000 2,432 13,700 14,650 12,750
20/08/2025 13,700 -0.1 (-0.72%) 298,800 4,016 259,200 3,758.4 13,800 14,750 12,850
19/08/2025 13,800 0.4 (2.99%) 743,200 9,912.43 390,000 4,875 13,400 14,300 12,500
18/08/2025 13,400 0.85 (6.77%) 1,041,100 13,312.07 600,000 7,280 12,550 13,400 11,700
15/08/2025 12,550 0.7 (5.91%) 1,417,800 17,335.67 400,000 4,440 11,850 12,650 11,050
14/08/2025 11,850 -0.15 (-1.25%) 1,130,000 13,599.76 755,800 8,464.96 12,000 12,800 11,200
13/08/2025 12,000 0.6 (5.26%) 524,500 5,948.01 894,300 9,569.01 11,400 12,150 10,650
12/08/2025 11,400 0.2 (1.79%) 239,600 2,700.2 299,000 3,139.5 11,200 11,950 10,450
11/08/2025 11,200 0.5 (4.67%) 385,000 4,274.53 1,224,000 12,240 10,700 11,400 9,960
08/08/2025 10,700 0.1 (0.94%) 404,400 4,277.36 685,300 6,853 10,600 11,300 9,860
07/08/2025 10,600 -0.1 (-0.93%) 426,600 4,597. 1,136,000 11,343.98 10,700 11,400 9,960
06/08/2025 10,700 0.7 (7.%) 877,900 9,090.13 150,000 1,395 10,000 10,700 9,300
05/08/2025 10,000 0.63 (6.72%) 1,080,100 10,332.65 420,000 3,662.4 9,370 10,000 8,720
04/08/2025 9,370 0.37 (4.11%) 688,300 6,271.82 222,000 1,858.14 9,000 9,630 8,370
01/08/2025 9,000 0.2 (2.27%) 946,200 8,162.22 1,547,300 12,685.86 8,800 9,410 8,190
31/07/2025 8,800 0.38 (4.51%) 372,700 3,185.52 500,000 3,920 8,420 9,000 7,840
30/07/2025 8,420 0.22 (2.68%) 393,000 3,234.03 0 0 8,200 8,770 7,630
29/07/2025 8,200 0.4 (5.13%) 980,000 7,726.92 100,000 730 7,800 8,340 7,260
28/07/2025 7,800 0.51 (7.%) 707,200 5,465.4 140,000 960 7,290 7,800 6,780
25/07/2025 7,290 0.47 (6.89%) 680,100 4,940.76 450,000 2,932 6,820 7,290 6,350
24/07/2025 6,820 0.44 (6.9%) 732,300 4,925.44 270,000 1,620 6,380 6,820 5,940
23/07/2025 6,380 0.41 (6.87%) 678,900 4,155.79 100,000 560 5,970 6,380 5,560
22/07/2025 5,970 -0.03 (-0.5%) 147,000 872.06 0 0 6,000 6,420 5,580
21/07/2025 6,000 -0.1 (-1.64%) 128,300 771.76 0 0 6,100 6,520 5,680
18/07/2025 6,100 0.01 (0.16%) 139,900 841.33 70,000 396.9 6,090 6,510 5,670
17/07/2025 6,090 0.04 (0.66%) 134,900 817.94 140,000 854 6,050 6,470 5,630
16/07/2025 6,050 -0.1 (-1.63%) 114,000 686.58 0 0 6,150 6,580 5,720
15/07/2025 6,150 0.02 (0.33%) 120,400 738.38 0 0 6,130 6,550 5,710
14/07/2025 6,130 0.11 (1.83%) 177,100 1,073.08 0 0 6,020 6,440 5,600
11/07/2025 6,020 -0.04 (-0.66%) 255,900 1,543.12 0 0 6,060 6,480 5,640
10/07/2025 6,060 -0.03 (-0.49%) 117,900 719.21 0 0 6,090 6,510 5,670

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
BSC Livestream
빠른 연결